Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ares Commercial Real Estate Cor (NY: ACRE )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.358 6.526 6.312 6.470 1,921,832 +0.16(+2.50%)
May 30, 2024 6.117 6.312 6.117 6.312 681,155 +0.30(+4.95%)
May 29, 2024 6.024 6.024 5.949 6.015 860,200 -0.06(-0.92%)
May 28, 2024 6.098 6.165 5.996 6.070 749,906 -0.02(-0.31%)
May 24, 2024 6.228 6.233 6.052 6.089 684,773 -0.10(-1.65%)
May 23, 2024 6.479 6.489 6.145 6.191 771,885 -0.28(-4.31%)
May 22, 2024 6.470 6.554 6.461 6.470 532,799 +0.00(+0.00%)
May 21, 2024 6.414 6.484 6.386 6.470 472,130 +0.03(+0.43%)
May 20, 2024 6.358 6.479 6.349 6.442 595,117 +0.10(+1.61%)
May 17, 2024 6.358 6.377 6.312 6.340 378,269 -0.01(-0.15%)
May 16, 2024 6.303 6.368 6.247 6.349 435,566 +0.05(+0.74%)
May 15, 2024 6.507 6.507 6.228 6.303 634,819 -0.12(-1.88%)
May 14, 2024 6.349 6.442 6.275 6.424 593,486 +0.17(+2.67%)
May 13, 2024 6.479 6.489 6.229 6.256 774,634 -0.17(-2.60%)
May 10, 2024 6.340 6.461 6.321 6.424 621,575 +0.12(+1.92%)
May 09, 2024 6.145 6.384 6.080 6.303 856,382 -0.10(-1.60%)
May 08, 2024 6.321 6.414 6.284 6.405 452,331 +0.04(+0.58%)
May 07, 2024 6.451 6.498 6.340 6.368 551,269 -0.07(-1.15%)
May 06, 2024 6.461 6.517 6.414 6.442 404,173 +0.01(+0.14%)
May 03, 2024 6.600 6.693 6.378 6.433 524,950 -0.07(-1.00%)
May 02, 2024 6.516 6.554 6.396 6.498 511,244 +0.06(+0.87%)
May 01, 2024 6.340 6.558 6.340 6.442 389,433 +0.13(+2.06%)
Apr 30, 2024 6.442 6.470 6.312 6.312 541,187 -0.20(-3.00%)
Apr 29, 2024 6.377 6.586 6.377 6.507 875,040 +0.14(+2.19%)
Apr 26, 2024 6.312 6.414 6.309 6.368 321,572 +0.07(+1.18%)
Apr 25, 2024 6.358 6.498 6.279 6.293 719,151 -0.15(-2.31%)
Apr 24, 2024 6.293 6.442 6.238 6.442 563,138 +0.11(+1.76%)
Apr 23, 2024 6.173 6.349 6.145 6.331 425,920 +0.14(+2.25%)
Apr 22, 2024 6.098 6.228 6.061 6.191 447,598 +0.09(+1.52%)
Apr 19, 2024 5.931 6.117 5.931 6.098 520,710 +0.14(+2.34%)
Apr 18, 2024 5.987 6.056 5.912 5.959 946,779 -0.02(-0.31%)
Apr 17, 2024 6.126 6.182 5.968 5.977 893,826 -0.08(-1.38%)
Apr 16, 2024 6.247 6.255 6.052 6.061 1,051,379 -0.20(-3.26%)
Apr 15, 2024 6.507 6.554 6.200 6.266 908,521 -0.26(-3.99%)
Apr 12, 2024 6.535 6.619 6.489 6.526 486,258 -0.05(-0.71%)
Apr 11, 2024 6.498 6.596 6.489 6.572 570,107 +0.12(+1.87%)
Apr 10, 2024 6.563 6.582 6.331 6.451 1,228,659 -0.28(-4.14%)
Apr 09, 2024 6.647 6.758 6.623 6.730 582,860 +0.08(+1.26%)
Apr 08, 2024 6.684 6.730 6.637 6.647 483,085 -0.01(-0.14%)
Apr 05, 2024 6.665 6.693 6.609 6.656 523,937 -0.03(-0.42%)
Apr 04, 2024 6.767 6.814 6.647 6.684 377,574 +0.01(+0.14%)
Apr 03, 2024 6.600 6.744 6.572 6.675 447,964 +0.03(+0.42%)
Apr 02, 2024 6.656 6.730 6.591 6.647 540,865 -0.09(-1.38%)
Apr 01, 2024 6.916 6.916 6.707 6.740 608,830 -0.19(-2.68%)
Mar 28, 2024 6.851 6.967 6.837 6.926 731,327 +0.07(+1.09%)
Mar 27, 2024 6.786 6.860 6.772 6.851 761,930 +0.11(+1.66%)
Mar 26, 2024 7.054 7.054 6.740 6.740 850,153 -0.25(-3.60%)
Mar 25, 2024 6.928 7.095 6.928 6.991 526,328 +0.11(+1.57%)
Mar 22, 2024 7.018 7.052 6.883 6.883 669,565 -0.11(-1.54%)
Mar 21, 2024 7.027 7.081 6.973 6.991 559,765 +0.02(+0.26%)
Mar 20, 2024 6.776 7.036 6.740 6.973 570,854 +0.19(+2.78%)
Mar 19, 2024 6.820 6.865 6.740 6.785 540,059 -0.04(-0.66%)
Mar 18, 2024 6.955 6.955 6.803 6.829 648,854 -0.10(-1.43%)
Mar 15, 2024 6.740 6.991 6.740 6.928 1,457,644 +0.14(+2.12%)
Mar 14, 2024 6.919 6.928 6.762 6.785 498,022 -0.13(-1.95%)
Mar 13, 2024 6.964 7.035 6.915 6.919 566,850 -0.02(-0.26%)
Mar 12, 2024 6.865 6.955 6.829 6.937 478,976 +0.06(+0.91%)
Mar 11, 2024 6.749 6.915 6.749 6.874 521,985 +0.09(+1.32%)
Mar 08, 2024 6.767 6.910 6.740 6.785 532,318 +0.11(+1.62%)
Mar 07, 2024 6.713 6.783 6.669 6.677 650,222 +0.04(+0.54%)
Mar 06, 2024 6.704 6.731 6.591 6.641 761,315 +0.01(+0.14%)
Mar 05, 2024 6.668 6.730 6.609 6.632 1,251,573 -0.07(-1.07%)
Mar 04, 2024 6.776 6.847 6.686 6.704 1,628,937 -0.27(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.